| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2020 | HKD | 12 | 13.22 | 12 | 13.02 | 13.02 | +1.32 (+11.28%) | 11,300,280 |
| 19 Mar 2020 | HKD | 12 | 12.14 | 11.32 | 11.7 | 11.7 | -0.36 (-2.99%) | 10,111,780 |
| 18 Mar 2020 | HKD | 12.92 | 13.16 | 12.06 | 12.06 | 12.06 | -0.8 (-6.22%) | 5,604,001 |
| 17 Mar 2020 | HKD | 13.2 | 14.94 | 12.4 | 12.86 | 12.86 | -0.44 (-3.31%) | 11,682,110 |
| 16 Mar 2020 | HKD | 14.38 | 14.38 | 13.26 | 13.3 | 13.3 | -0.9 (-6.34%) | 4,450,759 |
| 13 Mar 2020 | HKD | 13.1 | 14.48 | 13.1 | 14.2 | 14.2 | -0.3 (-2.07%) | 11,638,360 |
| 12 Mar 2020 | HKD | 15.42 | 15.48 | 14.48 | 14.5 | 14.5 | -1.06 (-6.81%) | 5,365,725 |
| 11 Mar 2020 | HKD | 15.92 | 15.98 | 15.5 | 15.56 | 15.56 | -0.28 (-1.77%) | 2,854,664 |
| 10 Mar 2020 | HKD | 15.9 | 16.06 | 15.76 | 15.84 | 15.84 | -0.16 (-1%) | 8,683,773 |
| 9 Mar 2020 | HKD | 16.22 | 16.3 | 16 | 16 | 16 | -0.54 (-3.26%) | 5,472,475 |
| 6 Mar 2020 | HKD | 16.5 | 16.8 | 16.22 | 16.54 | 16.54 | 0.0 (0.0%) | 4,000,430 |
| 5 Mar 2020 | HKD | 16.24 | 16.88 | 16.24 | 16.54 | 16.54 | +0.32 (+1.97%) | 5,438,000 |
| 4 Mar 2020 | HKD | 15.98 | 16.44 | 15.8 | 16.22 | 16.22 | +0.3 (+1.88%) | 5,231,521 |
| 3 Mar 2020 | HKD | 15.88 | 16.12 | 15.76 | 15.92 | 15.92 | +0.12 (+0.76%) | 4,968,316 |
| 2 Mar 2020 | HKD | 15.2 | 16.36 | 15.2 | 15.8 | 15.8 | +0.56 (+3.67%) | 6,958,067 |
| 28 Feb 2020 | HKD | 16 | 16 | 15.24 | 15.24 | 15.24 | -1.18 (-7.19%) | 9,296,994 |
| 27 Feb 2020 | HKD | 16.44 | 16.92 | 16.34 | 16.42 | 16.42 | -0.08 (-0.48%) | 2,859,958 |
| 26 Feb 2020 | HKD | 16.6 | 16.92 | 16.4 | 16.5 | 16.5 | -0.3 (-1.79%) | 3,747,039 |
| 25 Feb 2020 | HKD | 17.26 | 17.44 | 16.76 | 16.8 | 16.8 | -0.8 (-4.55%) | 4,282,784 |
| 24 Feb 2020 | HKD | 17.6 | 17.8 | 16.92 | 17.6 | 17.6 | -0.26 (-1.46%) | 3,952,500 |
| 21 Feb 2020 | HKD | 17.42 | 17.88 | 17.32 | 17.86 | 17.86 | +0.18 (+1.02%) | 2,593,000 |
| 20 Feb 2020 | HKD | 17.62 | 17.86 | 17.4 | 17.68 | 17.68 | +0.02 (+0.11%) | 1,743,697 |
| 19 Feb 2020 | HKD | 17 | 17.7 | 16.98 | 17.66 | 17.66 | +0.52 (+3.03%) | 3,376,254 |
| 18 Feb 2020 | HKD | 17.26 | 17.26 | 17.06 | 17.14 | 17.14 | -0.26 (-1.49%) | 3,222,428 |
| 17 Feb 2020 | HKD | 16.96 | 17.54 | 16.96 | 17.4 | 17.4 | +0.36 (+2.11%) | 1,787,590 |
| 14 Feb 2020 | HKD | 17.2 | 17.38 | 16.88 | 17.04 | 17.04 | -0.42 (-2.41%) | 2,998,595 |
| 13 Feb 2020 | HKD | 17.38 | 17.76 | 17.36 | 17.46 | 17.46 | +0.02 (+0.11%) | 1,691,019 |
| 12 Feb 2020 | HKD | 17.14 | 17.64 | 17.14 | 17.44 | 17.44 | +0.3 (+1.75%) | 3,274,115 |
| 11 Feb 2020 | HKD | 17.1 | 17.38 | 17.04 | 17.14 | 17.14 | -0.04 (-0.23%) | 1,392,355 |
| 10 Feb 2020 | HKD | 17.46 | 17.54 | 17.02 | 17.18 | 17.18 | -0.46 (-2.61%) | 1,946,300 |
